THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 17/03/2026
MarketFirst
High Price1.92
Last Closing1.81
No. of Transactions3
SectorHealth Care Services
Low Price1.81
Opening Price1.92
No. of Shares1,523
Div1.10
Change0.00
Closing Price1.81
Average Price1.92
P/E17.39
Value Traded2,922
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/02/2024 | 1.90 | 1.90 | 1.90 | 8 | 1 | 4 |
| 11/02/2024 | 1.99 | 1.90 | 1.99 | 21,484 | 5 | 11,305 |
| 01/02/2024 | 1.99 | 1.90 | 1.99 | 2,656 | 3 | 1,396 |
| 30/01/2024 | 1.99 | 1.90 | 1.99 | 48,349 | 7 | 25,252 |
| 29/01/2024 | 1.99 | 1.99 | 1.99 | 2 | 1 | 1 |
| 28/01/2024 | 2.00 | 1.95 | 2.00 | 5,854 | 3 | 3,002 |
| 02/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
| 25/09/2023 | 2.05 | 1.95 | 2.05 | 25,535 | 2 | 13,093 |
| 18/09/2023 | 2.05 | 1.95 | 2.05 | 39,051 | 2 | 20,025 |
| 30/08/2023 | 2.05 | 1.95 | 2.05 | 8,693 | 6 | 4,400 |
| 27/08/2023 | 2.05 | 1.99 | 2.05 | 4,527 | 12 | 2,267 |
| 09/08/2023 | 2.05 | 2.05 | 2.05 | 113 | 3 | 55 |
| 07/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
| 31/05/2023 | 2.10 | 2.00 | 2.10 | 43,150 | 6 | 21,500 |
| 30/05/2023 | 2.05 | 1.96 | 2.05 | 4,018 | 6 | 1,994 |
| 28/05/2023 | 2.00 | 1.96 | 1.96 | 24,452 | 19 | 12,256 |
| 24/05/2023 | 1.96 | 1.96 | 1.96 | 5,880 | 7 | 3,000 |
| 23/05/2023 | 1.96 | 1.96 | 1.96 | 3,926 | 4 | 2,003 |
| 22/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 21/05/2023 | 1.96 | 1.96 | 1.96 | 2 | 1 | 1 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2022 | 1.60 | 1.58 | 1.60 | 32,290 | 7 | 20,200 |
| 15/05/2022 | 1.59 | 1.54 | 1.58 | 374,925 | 14 | 237,450 |
| 08/05/2022 | 1.55 | 1.52 | 1.55 | 30,785 | 8 | 20,000 |
| 24/04/2022 | 1.52 | 1.50 | 1.52 | 143,696 | 10 | 95,147 |
| 17/04/2022 | 1.52 | 1.45 | 1.52 | 263,222 | 16 | 173,272 |
| 10/04/2022 | 1.49 | 1.44 | 1.45 | 1,021 | 9 | 704 |
| 03/04/2022 | 1.45 | 1.39 | 1.44 | 139,890 | 11 | 96,482 |
| 27/03/2022 | 1.40 | 1.38 | 1.39 | 1,157 | 6 | 832 |
| 20/03/2022 | 1.42 | 1.38 | 1.42 | 3,339 | 7 | 2,400 |
| 13/03/2022 | 1.42 | 1.33 | 1.38 | 504,315 | 28 | 370,712 |
| 06/03/2022 | 1.40 | 1.32 | 1.36 | 159,797 | 16 | 120,232 |
| 27/02/2022 | 1.40 | 1.30 | 1.34 | 28,416 | 19 | 21,399 |
| 20/02/2022 | 1.30 | 1.30 | 1.30 | 26,000 | 4 | 20,000 |
| 13/02/2022 | 1.30 | 1.30 | 1.30 | 19,500 | 3 | 15,000 |
| 06/02/2022 | 1.38 | 1.30 | 1.30 | 19,256 | 13 | 14,774 |
| 23/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
| 26/12/2021 | 1.26 | 1.26 | 1.26 | 25 | 1 | 20 |
| 19/12/2021 | 1.28 | 1.25 | 1.25 | 9,044 | 2 | 7,067 |
| 14/11/2021 | 1.22 | 1.22 | 1.22 | 3,185 | 2 | 2,611 |
| 07/11/2021 | 1.28 | 1.28 | 1.28 | 1,934 | 2 | 1,511 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 0.58 | 0.57 | 0.58 | 6,690 | 10 | 11,550 |
| 01/07/2015 | 0.60 | 0.59 | 0.60 | 33,171 | 15 | 55,485 |
| 01/06/2015 | 0.64 | 0.59 | 0.60 | 40,877 | 51 | 65,820 |
| 03/05/2015 | 0.66 | 0.62 | 0.62 | 6,286 | 29 | 9,750 |
| 01/04/2015 | 0.69 | 0.66 | 0.67 | 57,374 | 45 | 86,742 |
| 01/03/2015 | 0.74 | 0.69 | 0.69 | 19,070 | 16 | 27,629 |
| 01/02/2015 | 0.78 | 0.76 | 0.77 | 10,068 | 13 | 13,000 |
| 04/01/2015 | 0.75 | 0.67 | 0.75 | 17,221 | 14 | 23,590 |
| 01/12/2014 | 0.69 | 0.66 | 0.69 | 37,838 | 21 | 57,094 |
| 02/11/2014 | 0.69 | 0.68 | 0.69 | 42,494 | 11 | 61,679 |
| 01/10/2014 | 0.70 | 0.68 | 0.69 | 11,344 | 8 | 16,419 |
| 01/09/2014 | 0.71 | 0.69 | 0.69 | 36,528 | 19 | 52,925 |
| 03/08/2014 | 0.69 | 0.68 | 0.68 | 40,881 | 11 | 60,090 |
| 01/07/2014 | 0.69 | 0.68 | 0.68 | 6,862 | 3 | 10,090 |
| 01/06/2014 | 0.73 | 0.69 | 0.72 | 59,505 | 20 | 84,710 |
| 04/05/2014 | 0.74 | 0.70 | 0.73 | 59,612 | 30 | 84,475 |
| 01/04/2014 | 0.75 | 0.71 | 0.72 | 65,995 | 45 | 92,444 |
| 02/03/2014 | 0.76 | 0.71 | 0.75 | 55,861 | 26 | 76,054 |
| 02/02/2014 | 0.81 | 0.73 | 0.73 | 19,803 | 15 | 26,119 |
| 02/01/2014 | 0.78 | 0.76 | 0.76 | 14,533 | 6 | 18,927 |